Indicators

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.12	40.55	37.77	40.53	19,782,556	+1.08(+2.74%)
Feb 27, 2020	41.52	41.53	39.45	39.45	17,531,988	-3.38(-7.90%)
Feb 26, 2020	45.22	45.41	42.78	42.83	13,913,846	-2.23(-4.94%)
Feb 25, 2020	47.31	47.45	44.82	45.06	12,480,668	-2.13(-4.52%)
Feb 24, 2020	47.00	47.66	46.87	47.19	12,363,532	-1.72(-3.52%)
Feb 21, 2020	48.82	49.06	48.36	48.92	6,231,844	-0.37(-0.75%)
Feb 20, 2020	49.60	49.85	49.03	49.29	6,875,330	-0.32(-0.64%)
Feb 19, 2020	49.18	49.69	49.12	49.60	6,248,423	+0.80(+1.65%)
Feb 18, 2020	48.89	49.03	48.31	48.80	4,704,403	-0.27(-0.55%)
Feb 14, 2020	49.28	49.47	48.70	49.07	5,022,963	-0.17(-0.34%)
Feb 13, 2020	49.46	49.76	49.05	49.24	7,162,724	-0.44(-0.88%)
Feb 12, 2020	49.79	50.83	49.49	49.67	7,101,073	+0.87(+1.79%)
Feb 11, 2020	48.91	49.05	48.38	48.80	7,390,745	+0.70(+1.45%)
Feb 10, 2020	47.76	48.32	47.55	48.10	8,127,673	-0.10(-0.21%)
Feb 07, 2020	48.05	48.52	47.84	48.20	6,114,012	-0.35(-0.72%)
Feb 06, 2020	49.10	49.10	48.15	48.55	7,100,675	-0.31(-0.63%)
Feb 05, 2020	47.61	49.00	47.23	48.86	15,510,417	+1.90(+4.05%)
Feb 04, 2020	48.98	49.72	46.90	46.95	16,121,139	-2.24(-4.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.